Premium
KraneShares 90 pct KWEB Defined Outcome January 2027 ETF (KBUF)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5026 | 1.69568151147 | 29.64 | 30.5783 | 29.57 | 1840 | 29.89559216 | SP |
| 4 | 0.9526 | 3.26344638575 | 29.19 | 30.5783 | 29.01 | 1593 | 29.76200181 | SP |
| 12 | 2.0426 | 7.26903914591 | 28.1 | 30.5783 | 26.9118 | 2098 | 29.01088678 | SP |
| 26 | 3.9976 | 15.2901128323 | 26.145 | 30.5783 | 26.11 | 1209 | 28.91885999 | SP |
| 52 | 4.6524 | 18.251720269 | 25.4902 | 30.5783 | 24.76 | 987 | 27.96526824 | SP |
| 156 | 5.2426 | 21.0546184739 | 24.9 | 30.5783 | 24.7449 | 990 | 27.72594116 | SP |
| 260 | 5.2426 | 21.0546184739 | 24.9 | 30.5783 | 24.7449 | 990 | 27.72594116 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.1426 | -0.4 | -1.32 | 30.45 | 30.45 | 30.14 | 700 |
| 1741390200 | 30.545 | -0.03 | -0.11 | 30.57 | 30.57 | 30.545 | 657 |
| 1741303800 | 30.5783 | 0.14 | 0.47 | 30.38 | 30.5783 | 30.38 | 780 |
| 1741217400 | 30.4343 | 0.78 | 2.64 | 30.27 | 30.4343 | 30.27 | 811 |
| 1741131000 | 29.6504 | 0.28 | 0.96 | 29.64 | 29.7599 | 29.57 | 6293 |
| 1741044600 | 29.3684 | -0.15 | -0.50 | 29.65 | 29.65 | 29.3122 | 2055 |
| 1740785400 | 29.515 | -0.22 | -0.75 | 29.4635 | 29.515 | 29.4635 | 411 |
| 1740699000 | 29.7372 | -0.09 | -0.30 | 29.77 | 29.92 | 29.7372 | 390 |
| 1740612600 | 29.8255 | 0.18 | 0.61 | 29.925 | 30.02 | 29.8255 | 883 |
| 1740526200 | 29.6454 | 0.06 | 0.22 | 29.5601 | 29.6454 | 29.5601 | 100 |
| 1740439800 | 29.5814 | -0.64 | -2.13 | 30.07 | 30.07 | 29.5814 | 515 |
| 1740180600 | 30.2251 | 0.25 | 0.85 | 30.38 | 30.38 | 30.22 | 2220 |
| 1740094200 | 29.971 | 0.25 | 0.83 | 30 | 30.02 | 29.971 | 2829 |
| 1740007800 | 29.7242 | -0.19 | -0.63 | 29.9 | 29.9 | 29.71 | 1244 |
| 1739921400 | 29.9112 | 0.01 | 0.02 | 30.18 | 30.18 | 29.9112 | 2805 |
| 1739575800 | 29.9043 | 0.42 | 1.41 | 29.9 | 30 | 29.9 | 376 |
| 1739489400 | 29.489 | 0.17 | 0.59 | 29.22 | 29.57 | 29.22 | 6035 |
| 1739403000 | 29.3153 | 0.25 | 0.85 | 29.01 | 29.37 | 29.01 | 719 |
| 1739316600 | 29.0676 | -0.19 | -0.65 | 29.19 | 29.2 | 29.0676 | 484 |
| 1739230200 | 29.2571 | 0.34 | 1.16 | 29.36 | 29.36 | 29.25 | 911 |
| 1738971000 | 28.9214 | 0.16 | 0.57 | 29.15 | 29.16 | 28.9214 | 4920 |
| 1738884600 | 28.7572 | 0.2 | 0.68 | 28.7572 | 28.7572 | 28.7572 | 111 |
| 1738798200 | 28.5621 | -0.27 | -0.93 | 28.74 | 28.74 | 28.51 | 745 |
| 1738711800 | 28.83 | 0.4 | 1.40 | 28.99 | 28.99 | 28.685 | 2971 |
| 1738625400 | 28.4329 | -0.13 | -0.46 | 28.565 | 28.59 | 28.4329 | 334 |
| 1738366200 | 28.5636 | -0.3 | -1.04 | 28.85 | 28.86 | 28.5636 | 1232 |
| 1738279800 | 28.8632 | 0.35 | 1.22 | 28.59 | 28.97 | 28.59 | 18703 |
| 1738193400 | 28.5167 | -0.04 | -0.14 | 28.6 | 28.6 | 28.5167 | 1062 |
| 1738107000 | 28.5572 | 0.2 | 0.70 | 28.32 | 28.5572 | 28.32 | 440 |
| 1738020600 | 28.3594 | -0.13 | -0.46 | 28.34 | 28.42 | 28.34 | 618 |
| 1737761400 | 28.4916 | 0.57 | 2.05 | 28.4916 | 28.4916 | 28.4916 | 0 |
| 1737675000 | 27.9194 | 0 | 0.00 | 27.9194 | 27.9194 | 27.9194 | 0 |
| 1737588600 | 27.9194 | -0.11 | -0.38 | 27.96 | 28.02 | 27.9194 | 406 |
| 1737502200 | 28.0268 | 0.13 | 0.47 | 28.13 | 28.13 | 27.915 | 292 |
| 1737156600 | 27.8957 | 0.38 | 1.39 | 27.79 | 27.8957 | 27.79 | 1201 |
| 1737070200 | 27.5145 | -0.03 | -0.11 | 27.59 | 27.59 | 27.5145 | 825 |
| 1736983800 | 27.5451 | 0.22 | 0.80 | 27.5451 | 27.5451 | 27.5451 | 0 |
| 1736897400 | 27.3258 | 0.26 | 0.96 | 27.4499 | 27.4499 | 27.3258 | 360 |
| 1736811000 | 27.0649 | 0.15 | 0.57 | 27.08 | 27.1199 | 27.0649 | 3956 |
| 1736551800 | 26.9118 | -0.43 | -1.58 | 26.976 | 26.976 | 26.9118 | 146 |
| 1736379000 | 27.3441 | -0.07 | -0.25 | 27.37 | 27.37 | 27.3441 | 459 |
| 1736292600 | 27.4136 | -0.09 | -0.33 | 27.4136 | 27.4136 | 27.4136 | 50 |
| 1736206200 | 27.5038 | -0.22 | -0.79 | 27.5038 | 27.5038 | 27.5038 | 0 |
| 1735947000 | 27.7216 | 0.12 | 0.42 | 27.7216 | 27.7216 | 27.7216 | 178 |
| 1735860600 | 27.6053 | -0.26 | -0.95 | 27.6 | 27.6053 | 27.6 | 269 |
| 1735687800 | 27.8694 | 0.09 | 0.32 | 27.95 | 27.96 | 27.8694 | 4732 |
| 1735601400 | 27.7803 | -1.23 | -4.24 | 28.08 | 28.08 | 27.7803 | 533 |
| 1735342200 | 29.0099 | -0.2 | -0.68 | 29.0099 | 29.0099 | 29.0099 | 26 |
| 1735255800 | 29.2094 | 0.05 | 0.16 | 29.13 | 29.2094 | 29.13 | 2 |
| 1735077840 | 29.164 | 0.04 | 0.15 | 29.164 | 29.164 | 29.164 | 4 |
| 1734996600 | 29.1196 | 0.05 | 0.16 | 28.97 | 29.1196 | 28.97 | 20 |
| 1734737400 | 29.0742 | 0.07 | 0.24 | 29.05 | 29.0742 | 29.03 | 15930 |
| 1734651000 | 29.0054 | 0.02 | 0.05 | 29.0497 | 29.0497 | 28.89 | 1988 |
| 1734564600 | 28.99 | -0.1 | -0.33 | 28.99 | 28.99 | 28.99 | 52 |
| 1734478200 | 29.0869 | 0.56 | 1.95 | 28.1 | 29.0869 | 28.05 | 19339 |
| 1734391800 | 28.5306 | -0.34 | -1.17 | 28.59 | 28.59 | 28.5306 | 200 |
| 1734132600 | 28.8676 | -0.17 | -0.60 | 28.8676 | 28.8676 | 28.8676 | 0 |
| 1734046200 | 29.0413 | 0.07 | 0.24 | 29.0413 | 29.0413 | 29.0413 | 87 |
| 1733959800 | 28.9704 | -0.18 | -0.63 | 28.95 | 28.9704 | 28.95 | 144 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
